Ubon Bio Ethanol PCL historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	2.000	2.020	1.970	1.990	1.756	16,739,699
2022-05-10	1.960	2.020	1.940	2.020	1.783	37,262,301
2022-05-09	1.980	2.000	1.940	1.960	1.730	43,332,199
2022-05-06	1.950	2.040	1.940	2.000	1.765	49,476,699
2022-05-05	2.080	2.100	2.020	2.020	1.783	40,975,500
2022-05-03	2.120	2.120	2.080	2.100	1.853	14,652,900
2022-04-29	2.140	2.140	2.120	2.140	1.889	9,248,200
2022-04-28	2.120	2.140	2.100	2.140	1.889	17,638,000
2022-04-27	2.120	2.140	2.100	2.120	1.871	28,605,500
2022-04-26	2.160	2.180	2.120	2.140	1.889	20,055,900
2022-04-25	2.160	2.180	2.140	2.140	1.889	17,562,801
2022-04-22	2.160	2.200	2.140	2.180	1.924	63,367,801
2022-04-21	2.140	2.180	2.120	2.140	1.889	14,390,900
2022-04-20	2.140	2.160	2.120	2.120	1.871	12,728,000
2022-04-19	2.160	2.160	2.120	2.140	1.889	11,304,100
2022-04-18	2.120	2.160	2.100	2.160	1.906	12,843,800
2022-04-12	2.120	2.140	2.100	2.120	1.871	19,997,199
2022-04-11	2.140	2.160	2.120	2.120	1.871	17,537,801
2022-04-08	2.160	2.180	2.140	2.140	1.889	19,262,000
2022-04-07	2.160	2.160	2.120	2.160	1.906	35,304,000
2022-04-05	2.160	2.200	2.160	2.160	1.906	24,719,000
2022-04-04	2.180	2.180	2.160	2.160	1.906	4,923,400
2022-04-01	2.160	2.180	2.160	2.160	1.906	10,218,400
2022-03-31	2.180	2.180	2.140	2.160	1.906	18,785,600
2022-03-30	2.200	2.200	2.180	2.180	1.903	17,903,301
2022-03-29	2.200	2.220	2.180	2.180	1.903	15,123,800
2022-03-28	2.220	2.240	2.180	2.200	1.920	26,811,801
2022-03-25	2.200	2.260	2.180	2.200	1.920	125,713,906
2022-03-24	2.180	2.200	2.160	2.180	1.903	40,510,238
2022-03-23	2.200	2.240	2.180	2.180	1.903	41,376,672
2022-03-22	2.180	2.200	2.160	2.180	1.903	44,064,301
2022-03-21	2.180	2.200	2.160	2.180	1.903	15,645,900
2022-03-18	2.200	2.240	2.180	2.200	1.920	32,677,600
2022-03-17	2.180	2.200	2.160	2.180	1.903	28,297,301
2022-03-16	2.140	2.200	2.120	2.180	1.903	42,321,898
2022-03-15	2.180	2.200	2.120	2.120	1.850	59,452,102
2022-03-14	2.180	2.220	2.160	2.180	1.903	32,303,801
2022-03-11	2.160	2.200	2.160	2.180	1.903	14,488,400
2022-03-10	2.200	2.240	2.180	2.200	1.920	56,143,898
2022-03-09	2.180	2.200	2.120	2.180	1.903	52,537,699
2022-03-08	2.220	2.260	2.020	2.140	1.868	172,106,000
2022-03-07	2.260	2.300	2.180	2.220	1.938	182,684,000
2022-03-04	2.320	2.360	2.220	2.220	1.938	208,248,891
2022-03-03	2.200	2.320	2.200	2.300	2.007	153,719,016
2022-03-02	2.200	2.240	2.180	2.180	1.903	22,223,900
2022-03-01	2.220	2.220	2.180	2.220	1.938	22,397,400
2022-02-28	2.220	2.240	2.180	2.220	1.938	18,816,900
2022-02-25	2.220	2.240	2.200	2.200	1.920	31,113,100
2022-02-24	2.260	2.280	2.160	2.180	1.903	96,013,000
2022-02-23	2.280	2.320	2.220	2.240	1.955	111,372,398
2022-02-22	2.160	2.220	2.140	2.200	1.920	22,559,500
2022-02-21	2.220	2.220	2.180	2.180	1.903	25,565,100
2022-02-18	2.240	2.240	2.180	2.220	1.938	32,429,600
2022-02-17	2.240	2.280	2.220	2.240	1.955	20,351,801
2022-02-15	2.200	2.240	2.180	2.240	1.955	23,962,500
2022-02-14	2.220	2.240	2.180	2.180	1.903	38,372,000
2022-02-11	2.260	2.280	2.220	2.240	1.955	15,833,200
2022-02-10	2.240	2.280	2.220	2.260	1.973	23,249,900
2022-02-09	2.300	2.300	2.240	2.240	1.955	42,336,000
2022-02-08	2.300	2.320	2.260	2.280	1.990	25,678,400

← NewerPage 19 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-10	0.0153 THB
2025-03-12	0.0236 THB
2024-03-19	0.0156 THB
2023-03-17	0.0400 THB
2022-03-31	0.0240 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.